시장 데이터를 불러오는 중
전체 종목
Horizon Technology Finance Corporation 6.25% Notes due 2027 과거 주가
Horizon Technology Finance Corporation 6.25% Notes due 2027 · HTFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Technology Finance Corporation 6.25% Notes due 2027 · HTFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,223 | ₩33,504 | ₩33,209 | ₩33,504 | +0.85% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,250 | ₩33,638 | ₩33,142 | ₩33,196 | -0.16% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩33,397 | ₩33,692 | ₩33,250 | ₩33,384 | -0.04% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩33,585 | ₩33,893 | ₩33,250 | ₩33,437 | -0.44% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩33,531 | ₩33,762 | ₩33,504 | ₩33,745 | +0.64% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩33,464 | ₩33,625 | ₩33,464 | ₩33,477 | +0.04% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩33,457 | ₩33,504 | ₩33,370 | ₩33,491 | +0.10% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩33,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,491 |
| ₩33,370 |
| ₩33,464 |
| +0.04% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩33,410 | ₩33,477 | ₩33,384 | ₩33,437 | +0.08% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,276 | ₩33,410 | ₩33,263 | ₩33,370 | +0.28% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,263 | ₩33,370 | ₩33,129 | ₩33,236 | -0.08% | 8.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,410 | ₩33,464 | ₩33,236 | ₩33,303 | -0.32% | 7.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,303 | ₩33,558 | ₩33,303 | ₩33,384 | +0.24% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,169 | ₩33,406 | ₩33,169 | ₩33,303 | +0.40% | 7.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,397 | ₩33,397 | ₩33,142 | ₩33,203 | -0.58% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,331 | ₩33,397 | ₩33,062 | ₩33,156 | -0.53% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,236 | ₩33,397 | ₩33,209 | ₩33,317 | +0.24% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,531 | ₩33,532 | ₩33,290 | ₩33,532 | +0.00% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,303 | ₩33,451 | ₩33,276 | ₩33,397 | +0.28% | 6천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,357 | ₩33,504 | ₩33,169 | ₩33,263 | -0.28% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,504 | ₩33,611 | ₩33,317 | ₩33,558 | +0.16% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,558 | ₩33,585 | ₩33,129 | ₩33,451 | -0.32% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,035 | ₩33,384 | ₩33,035 | ₩33,384 | +1.05% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,995 | ₩33,263 | ₩32,982 | ₩33,049 | +0.16% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,874 | ₩33,089 | ₩32,874 | ₩33,075 | +0.61% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,116 | ₩33,169 | ₩32,834 | ₩32,874 | -0.73% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,961 | ₩33,263 | ₩32,861 | ₩33,116 | +0.47% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,821 | ₩33,236 | ₩32,740 | ₩33,069 | +0.76% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,807 | ₩33,089 | ₩32,700 | ₩32,821 | +0.04% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,928 | ₩33,451 | ₩32,781 | ₩33,451 | +1.59% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,196 | ₩33,597 | ₩33,075 | ₩33,410 | +0.65% | 8.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,705 | ₩33,826 | ₩32,915 | ₩33,290 | -1.23% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,585 | ₩33,638 | ₩33,330 | ₩33,638 | +0.16% | 7.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,451 | ₩33,611 | ₩33,424 | ₩33,585 | +0.40% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,370 | ₩33,571 | ₩33,343 | ₩33,464 | +0.28% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,417 | ₩33,491 | ₩33,357 | ₩33,437 | +0.06% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,437 | ₩33,491 | ₩33,339 | ₩33,424 | -0.04% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,397 | ₩33,524 | ₩33,290 | ₩33,437 | +0.12% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,370 | ₩33,397 | ₩33,276 | ₩33,397 | +0.08% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,343 | ₩33,384 | ₩33,276 | ₩33,384 | +0.12% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,102 | ₩33,357 | ₩33,102 | ₩33,330 | +0.69% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,290 | ₩33,327 | ₩33,129 | ₩33,236 | -0.16% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,330 | ₩33,357 | ₩33,102 | ₩33,223 | -0.32% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,504 | ₩33,638 | ₩33,410 | ₩33,589 | +0.25% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,183 | ₩33,424 | ₩33,183 | ₩33,263 | +0.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,169 | ₩33,410 | ₩33,156 | ₩33,370 | +0.61% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,437 | ₩33,451 | ₩33,129 | ₩33,330 | -0.32% | 7천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,142 | ₩33,437 | ₩33,142 | ₩33,437 | +0.89% | 2.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,370 | ₩33,370 | ₩33,129 | ₩33,156 | -0.64% | 5.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,168 | ₩33,370 | ₩33,075 | ₩33,370 | +0.61% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,235 | ₩33,235 | ₩33,075 | ₩33,169 | -0.20% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,196 | ₩33,236 | ₩33,022 | ₩33,157 | -0.12% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,982 | ₩33,180 | ₩32,982 | ₩33,180 | +0.60% | 400 |
|---|